Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 18.05 | 18.28 | 18.01 | 18.24 | 5,059,515 | +0.03(+0.15%) |
Jul 28, 2017 | 18.10 | 18.26 | 18.07 | 18.22 | 4,635,858 | -0.12(-0.65%) |
Jul 27, 2017 | 18.45 | 18.47 | 18.21 | 18.34 | 5,239,605 | -0.10(-0.54%) |
Jul 26, 2017 | 18.22 | 18.45 | 18.14 | 18.44 | 8,997,066 | +0.31(+1.71%) |
Jul 25, 2017 | 18.07 | 18.18 | 18.01 | 18.13 | 3,867,373 | +0.05(+0.25%) |
Jul 24, 2017 | 18.02 | 18.14 | 18.01 | 18.08 | 4,829,813 | -0.15(-0.85%) |
Jul 21, 2017 | 18.42 | 18.45 | 18.23 | 18.24 | 7,208,553 | -0.26(-1.43%) |
Jul 20, 2017 | 18.53 | 18.55 | 18.44 | 18.50 | 4,548,170 | -0.06(-0.34%) |
Jul 19, 2017 | 18.46 | 18.56 | 18.41 | 18.56 | 7,245,896 | +0.30(+1.65%) |
Jul 18, 2017 | 18.28 | 18.32 | 18.19 | 18.26 | 3,031,986 | -0.02(-0.10%) |
Jul 17, 2017 | 18.28 | 18.33 | 18.27 | 18.28 | 4,344,408 | -0.15(-0.79%) |
Jul 14, 2017 | 18.29 | 18.43 | 18.28 | 18.43 | 6,462,278 | +0.26(+1.46%) |
Jul 13, 2017 | 18.05 | 18.16 | 18.00 | 18.16 | 6,859,225 | +0.20(+1.12%) |
Jul 12, 2017 | 17.87 | 18.04 | 17.77 | 17.96 | 10,879,438 | +0.42(+2.39%) |
Jul 11, 2017 | 17.48 | 17.59 | 17.47 | 17.54 | 3,977,408 | -0.01(-0.05%) |
Jul 10, 2017 | 17.42 | 17.61 | 17.41 | 17.55 | 5,670,113 | +0.16(+0.89%) |
Jul 07, 2017 | 17.41 | 17.45 | 17.27 | 17.40 | 9,806,331 | +0.02(+0.11%) |
Jul 06, 2017 | 17.52 | 17.54 | 17.31 | 17.38 | 9,199,498 | -0.05(-0.31%) |
Jul 05, 2017 | 17.51 | 17.52 | 17.36 | 17.43 | 5,932,314 | -0.06(-0.36%) |
Jul 03, 2017 | 17.46 | 17.53 | 17.43 | 17.50 | 2,821,563 | +0.02(+0.10%) |
Jun 30, 2017 | 17.41 | 17.55 | 17.29 | 17.48 | 6,909,082 | +0.28(+1.64%) |
Jun 29, 2017 | 17.48 | 17.48 | 17.14 | 17.20 | 9,100,413 | -0.30(-1.72%) |
Jun 28, 2017 | 17.31 | 17.53 | 17.25 | 17.50 | 9,778,914 | +0.37(+2.18%) |
Jun 27, 2017 | 17.32 | 17.41 | 17.12 | 17.12 | 6,612,054 | -0.11(-0.63%) |
Jun 26, 2017 | 17.26 | 17.31 | 17.13 | 17.23 | 6,480,220 | +0.05(+0.27%) |
Jun 23, 2017 | 17.06 | 17.21 | 17.00 | 17.19 | 7,708,500 | +0.31(+1.84%) |
Jun 22, 2017 | 16.89 | 17.00 | 16.79 | 16.88 | 11,589,874 | +0.31(+1.87%) |
Jun 21, 2017 | 16.86 | 16.96 | 16.51 | 16.57 | 11,023,517 | -0.26(-1.52%) |
Jun 20, 2017 | 17.06 | 17.06 | 16.81 | 16.82 | 14,745,257 | -0.37(-2.17%) |
Jun 19, 2017 | 17.17 | 17.27 | 17.11 | 17.20 | 6,930,481 | +0.10(+0.59%) |
Jun 16, 2017 | 17.27 | 17.27 | 17.01 | 17.10 | 7,884,904 | -0.02(-0.11%) |
Jun 15, 2017 | 17.00 | 17.20 | 16.89 | 17.11 | 11,711,179 | -0.07(-0.42%) |
Jun 14, 2017 | 17.65 | 17.71 | 17.18 | 17.19 | 16,644,167 | -0.58(-3.28%) |
Jun 13, 2017 | 17.76 | 17.81 | 17.68 | 17.77 | 7,134,634 | +0.06(+0.36%) |
Jun 12, 2017 | 17.75 | 17.77 | 17.62 | 17.71 | 5,512,051 | +0.03(+0.15%) |
Jun 09, 2017 | 17.74 | 17.84 | 17.62 | 17.68 | 6,187,034 | -0.09(-0.51%) |
Jun 08, 2017 | 17.70 | 17.81 | 17.65 | 17.77 | 10,177,519 | +0.06(+0.36%) |
Jun 07, 2017 | 17.94 | 18.00 | 17.68 | 17.71 | 9,614,228 | -0.32(-1.77%) |
Jun 06, 2017 | 17.85 | 18.08 | 17.84 | 18.03 | 5,279,220 | +0.09(+0.51%) |
Jun 05, 2017 | 17.88 | 17.98 | 17.87 | 17.93 | 7,612,366 | -0.02(-0.10%) |
Jun 02, 2017 | 17.92 | 17.98 | 17.81 | 17.95 | 8,266,412 | +0.06(+0.36%) |
Jun 01, 2017 | 17.87 | 18.02 | 17.81 | 17.89 | 9,576,983 | -0.13(-0.71%) |
May 31, 2017 | 18.17 | 18.21 | 17.99 | 18.02 | 13,631,061 | -0.51(-2.76%) |
May 30, 2017 | 18.45 | 18.57 | 18.42 | 18.53 | 6,253,978 | +0.01(+0.05%) |
May 26, 2017 | 18.44 | 18.53 | 18.34 | 18.52 | 6,607,324 | +0.13(+0.69%) |
May 25, 2017 | 18.77 | 18.80 | 18.39 | 18.39 | 12,903,825 | -0.32(-1.71%) |
May 24, 2017 | 18.57 | 18.79 | 18.57 | 18.71 | 7,987,556 | -0.09(-0.49%) |
May 23, 2017 | 18.79 | 18.85 | 18.68 | 18.80 | 6,900,822 | +0.17(+0.93%) |
May 22, 2017 | 18.46 | 18.67 | 18.44 | 18.63 | 9,983,300 | +0.16(+0.84%) |
May 19, 2017 | 18.52 | 18.63 | 18.44 | 18.47 | 9,778,132 | +0.16(+0.90%) |
May 18, 2017 | 18.25 | 18.44 | 18.15 | 18.31 | 13,103,764 | -0.31(-1.67%) |
May 17, 2017 | 18.78 | 18.88 | 18.62 | 18.62 | 10,576,057 | -0.33(-1.73%) |
May 16, 2017 | 18.97 | 19.02 | 18.92 | 18.95 | 5,376,469 | -0.10(-0.53%) |
May 15, 2017 | 18.92 | 19.07 | 18.88 | 19.05 | 10,097,015 | +0.39(+2.10%) |
May 12, 2017 | 18.67 | 18.70 | 18.55 | 18.65 | 6,483,956 | -0.18(-0.97%) |
May 11, 2017 | 18.81 | 18.86 | 18.67 | 18.84 | 4,031,012 | +0.00(+0.00%) |
May 10, 2017 | 18.71 | 18.90 | 18.69 | 18.84 | 9,871,449 | +0.30(+1.62%) |
May 09, 2017 | 18.56 | 18.70 | 18.50 | 18.54 | 7,410,332 | +0.13(+0.69%) |
May 08, 2017 | 18.48 | 18.70 | 18.41 | 18.41 | 6,568,985 | -0.12(-0.64%) |
May 05, 2017 | 18.21 | 18.53 | 18.20 | 18.53 | 8,930,351 | +0.29(+1.60%) |
May 04, 2017 | 18.54 | 18.55 | 18.21 | 18.24 | 11,329,287 | -0.37(-2.01%) |
May 03, 2017 | 18.72 | 18.77 | 18.60 | 18.61 | 9,374,582 | -0.36(-1.88%) |
May 02, 2017 | 19.17 | 19.19 | 18.94 | 18.96 | 8,051,854 | -0.15(-0.76%) |